エイジスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 3,600 | 3,690 | 3,600 | 3,665 | +85 | +2.4% | 5,100 |
| 2016/01/12 | 3,700 | 3,700 | 3,505 | 3,580 | -170 | -4.5% | 5,200 |
| 2016/01/08 | 3,705 | 3,750 | 3,700 | 3,750 | -15 | -0.4% | 1,200 |
| 2016/01/07 | 3,740 | 3,780 | 3,725 | 3,765 | +25 | +0.7% | 1,800 |
| 2016/01/06 | 3,790 | 3,800 | 3,740 | 3,740 | -45 | -1.2% | 4,500 |
| 2016/01/05 | 3,650 | 3,825 | 3,650 | 3,785 | +85 | +2.3% | 9,600 |
| 2016/01/04 | 3,700 | 3,700 | 3,660 | 3,700 | ±0 | ±0% | 3,100 |
| 2015/12/30 | 3,690 | 3,700 | 3,685 | 3,700 | +15 | +0.4% | 2,000 |
| 2015/12/29 | 3,680 | 3,850 | 3,675 | 3,685 | +35 | +1% | 7,500 |
| 2015/12/28 | 3,650 | 3,665 | 3,650 | 3,650 | +5 | +0.1% | 1,600 |
| 2015/12/25 | 3,620 | 3,670 | 3,600 | 3,645 | -25 | -0.7% | 26,800 |
| 2015/12/24 | 3,690 | 3,690 | 3,600 | 3,670 | -5 | -0.1% | 6,100 |
| 2015/12/22 | 3,680 | 3,695 | 3,670 | 3,675 | -20 | -0.5% | 2,300 |
| 2015/12/21 | 3,680 | 3,710 | 3,670 | 3,695 | +15 | +0.4% | 4,200 |
| 2015/12/18 | 3,675 | 3,680 | 3,630 | 3,680 | +30 | +0.8% | 1,700 |
| 2015/12/17 | 3,690 | 3,700 | 3,610 | 3,650 | -25 | -0.7% | 5,600 |
| 2015/12/16 | 3,620 | 3,740 | 3,605 | 3,675 | +45 | +1.2% | 4,500 |
| 2015/12/15 | 3,725 | 3,725 | 3,630 | 3,630 | -80 | -2.2% | 2,100 |
| 2015/12/14 | 3,665 | 3,720 | 3,515 | 3,710 | +5 | +0.1% | 5,000 |
| 2015/12/11 | 3,790 | 3,790 | 3,705 | 3,705 | -85 | -2.2% | 1,700 |
| 2015/12/10 | 3,825 | 3,845 | 3,790 | 3,790 | -95 | -2.4% | 1,700 |
| 2015/12/09 | 3,850 | 3,890 | 3,850 | 3,885 | ±0 | ±0% | 2,000 |
| 2015/12/08 | 3,840 | 3,885 | 3,840 | 3,885 | +15 | +0.4% | 2,700 |
| 2015/12/07 | 3,890 | 3,900 | 3,855 | 3,870 | -25 | -0.6% | 4,800 |
| 2015/12/04 | 3,860 | 3,900 | 3,800 | 3,895 | +25 | +0.6% | 8,000 |
| 2015/12/03 | 3,870 | 3,895 | 3,870 | 3,870 | +5 | +0.1% | 1,200 |
| 2015/12/02 | 3,930 | 3,930 | 3,855 | 3,865 | -80 | -2% | 2,400 |
| 2015/12/01 | 3,940 | 3,950 | 3,940 | 3,945 | -5 | -0.1% | 1,600 |
| 2015/11/30 | 3,950 | 3,950 | 3,850 | 3,950 | ±0 | ±0% | 4,400 |
| 2015/11/27 | 3,910 | 3,985 | 3,885 | 3,950 | +45 | +1.2% | 4,600 |
| 2015/11/26 | 3,900 | 3,970 | 3,880 | 3,905 | +25 | +0.6% | 4,000 |
| 2015/11/25 | 3,875 | 3,880 | 3,850 | 3,880 | +35 | +0.9% | 1,800 |
| 2015/11/24 | 3,860 | 3,860 | 3,805 | 3,845 | -25 | -0.6% | 2,700 |
| 2015/11/20 | 3,865 | 3,900 | 3,865 | 3,870 | +5 | +0.1% | 1,800 |
| 2015/11/19 | 4,050 | 4,050 | 3,855 | 3,865 | -120 | -3% | 6,500 |
| 2015/11/18 | 4,020 | 4,020 | 3,910 | 3,985 | +30 | +0.8% | 3,200 |
| 2015/11/17 | 4,065 | 4,065 | 3,935 | 3,955 | -90 | -2.2% | 2,200 |
| 2015/11/16 | 4,060 | 4,060 | 4,035 | 4,045 | -35 | -0.9% | 1,600 |
| 2015/11/13 | 4,085 | 4,085 | 4,010 | 4,080 | -10 | -0.2% | 2,200 |
| 2015/11/12 | 4,100 | 4,100 | 4,010 | 4,090 | -10 | -0.2% | 3,800 |
| 2015/11/11 | 3,945 | 4,130 | 3,885 | 4,100 | +145 | +3.7% | 15,900 |
| 2015/11/10 | 3,880 | 3,955 | 3,795 | 3,955 | +105 | +2.7% | 4,100 |
| 2015/11/09 | 3,875 | 3,960 | 3,795 | 3,850 | +30 | +0.8% | 7,900 |
| 2015/11/06 | 3,850 | 3,920 | 3,810 | 3,820 | ±0 | ±0% | 5,900 |
| 2015/11/05 | 3,850 | 3,850 | 3,665 | 3,820 | -30 | -0.8% | 6,100 |
| 2015/11/04 | 3,860 | 3,920 | 3,780 | 3,850 | +115 | +3.1% | 8,200 |
| 2015/11/02 | 3,700 | 4,005 | 3,700 | 3,735 | +55 | +1.5% | 18,100 |
| 2015/10/30 | 3,360 | 3,820 | 3,360 | 3,680 | +460 | +14.3% | 35,800 |
| 2015/10/29 | 3,270 | 3,270 | 3,150 | 3,220 | -50 | -1.5% | 8,000 |
| 2015/10/28 | 3,275 | 3,275 | 3,200 | 3,270 | +70 | +2.2% | 5,600 |
2351～
2400
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「エイジス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エイジス | 296,300円 | +9.0% | -19.8% | 3.21% | 12.07倍 | 1.00倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ポート | 229,000円 | +27.5% | +17.7% | 0.52% | 13.26倍 | 3.54倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ＦＲＯＮＴＥＯ | 81,700円 | +14.8% | +31.7% | 0.00% | 52.27倍 | 10.84倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| ＬＩＦＵＬＬ | 23,400円 | -17.3% | - | 3.13% | 7.14倍 | 1.22倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ライク | 149,700円 | +4.6% | +15.8% | 4.01% | 10.45倍 | 1.61倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
